The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00065000 | 2022-10-25 2:48PM EST | 65.00 | 66.75 | 81.10 | 82.90 | 0.00 | - | - | 1 | 0.00% |
| PG240119C00070000 | 2022-11-17 1:58PM EST | 70.00 | 71.90 | 80.70 | 82.05 | +6.66 | +10.21% | 1 | 14 | 47.63% |
| PG240119C00075000 | 2022-09-20 12:04PM EST | 75.00 | 63.85 | 54.55 | 55.50 | 0.00 | - | 2 | 3 | 0.00% |
| PG240119C00080000 | 2022-09-20 12:04PM EST | 80.00 | 59.29 | 49.80 | 51.15 | 0.00 | - | 2 | 11 | 0.00% |
| PG240119C00085000 | 2022-11-22 9:31AM EST | 85.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00090000 | 2022-12-01 11:50AM EST | 90.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00095000 | 2022-10-20 8:43AM EST | 95.00 | 39.05 | 50.35 | 51.55 | 0.00 | - | 3 | 120 | 0.00% |
| PG240119C00100000 | 2022-11-07 11:48AM EST | 100.00 | 40.30 | 52.90 | 54.70 | 0.00 | - | 2 | 86 | 38.43% |
| PG240119C00105000 | 2022-11-10 10:17AM EST | 105.00 | 38.75 | 48.75 | 50.15 | 0.00 | - | 1 | 52 | 36.40% |
| PG240119C00110000 | 2022-11-10 2:03PM EST | 110.00 | 38.00 | 44.20 | 45.95 | 0.00 | - | 1 | 22 | 35.24% |
| PG240119C00115000 | 2022-11-28 3:28PM EST | 115.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00120000 | 2022-12-01 3:51PM EST | 120.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00125000 | 2022-12-02 10:38AM EST | 125.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00130000 | 2022-12-01 11:35AM EST | 130.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PG240119C00135000 | 2022-11-22 3:55PM EST | 135.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119C00140000 | 2022-12-01 2:00PM EST | 140.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240119C00145000 | 2022-12-02 3:50PM EST | 145.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00150000 | 2022-12-02 2:08PM EST | 150.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PG240119C00155000 | 2022-12-02 3:44PM EST | 155.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| PG240119C00160000 | 2022-12-02 1:46PM EST | 160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PG240119C00165000 | 2022-12-02 2:28PM EST | 165.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PG240119C00170000 | 2022-12-02 1:42PM EST | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PG240119C00175000 | 2022-12-02 3:17PM EST | 175.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PG240119C00180000 | 2022-12-01 1:03PM EST | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PG240119C00185000 | 2022-12-02 11:48AM EST | 185.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG240119C00190000 | 2022-12-02 11:26AM EST | 190.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00195000 | 2022-11-29 9:56AM EST | 195.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PG240119C00200000 | 2022-11-29 10:09AM EST | 200.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PG240119C00210000 | 2022-12-02 3:01PM EST | 210.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG240119C00220000 | 2022-11-28 1:33PM EST | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00230000 | 2022-11-29 10:04AM EST | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00240000 | 2022-11-29 9:52AM EST | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00065000 | 2022-11-29 9:56AM EST | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG240119P00070000 | 2022-11-29 10:02AM EST | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG240119P00075000 | 2022-11-29 10:04AM EST | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG240119P00080000 | 2022-12-02 11:21AM EST | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG240119P00085000 | 2022-11-28 1:58PM EST | 85.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PG240119P00090000 | 2022-12-02 10:23AM EST | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG240119P00095000 | 2022-11-23 10:38AM EST | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG240119P00100000 | 2022-12-02 3:54PM EST | 100.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PG240119P00105000 | 2022-12-01 1:27PM EST | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PG240119P00110000 | 2022-12-01 3:15PM EST | 110.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PG240119P00115000 | 2022-12-02 12:19PM EST | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PG240119P00120000 | 2022-12-02 10:12AM EST | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG240119P00125000 | 2022-12-02 10:27AM EST | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| PG240119P00130000 | 2022-12-02 3:46PM EST | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| PG240119P00135000 | 2022-12-02 3:13PM EST | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PG240119P00140000 | 2022-12-02 3:55PM EST | 140.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PG240119P00145000 | 2022-12-02 2:15PM EST | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| PG240119P00150000 | 2022-12-02 3:13PM EST | 150.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.10% |
| PG240119P00155000 | 2022-12-02 3:42PM EST | 155.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PG240119P00160000 | 2022-12-02 11:19AM EST | 160.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PG240119P00165000 | 2022-11-23 10:08AM EST | 165.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119P00170000 | 2022-07-14 9:32AM EST | 170.00 | 31.17 | 26.80 | 28.95 | 0.00 | - | 3 | 20 | 26.04% |
| PG240119P00175000 | 2022-06-02 2:39PM EST | 175.00 | 33.37 | 32.30 | 34.65 | 0.00 | - | 1 | 24 | 29.43% |
| PG240119P00180000 | 2022-11-30 12:30PM EST | 180.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119P00185000 | 2022-05-24 8:38AM EST | 185.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PG240119P00190000 | 2022-05-24 2:39PM EST | 190.00 | 45.00 | 48.60 | 50.20 | 0.00 | - | - | 1 | 36.30% |
| PG240119P00195000 | 2022-09-19 8:57AM EST | 195.00 | 57.18 | 64.05 | 65.45 | 0.00 | - | 1 | 8 | 53.74% |
| PG240119P00200000 | 2022-06-01 12:22PM EST | 200.00 | 56.30 | 54.65 | 56.15 | 0.00 | - | 1 | 1 | 32.36% |
| PG240119P00210000 | 2022-05-17 12:39PM EST | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 55.20% |
| PG240119P00220000 | 2022-10-25 2:57PM EST | 220.00 | 89.10 | 72.80 | 74.10 | 0.00 | - | 10 | 1 | 33.58% |
| PG240119P00240000 | 2022-08-08 2:06PM EST | 240.00 | 94.87 | 101.85 | 103.60 | 0.00 | - | 5 | 6 | 55.55% |
© 2022 Yahoo. All rights reserved.
